flatexDEGIRO AG (FTK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 >
22/06/2023 59.215 0,14% 8,80 8,696 8,984 8,882
21/06/2023 62.683 0,05% 8,858 8,752 9,00 8,87
20/06/2023 38.195 -3,34% 9,14 8,862 9,14 8,866
19/06/2023 252.622 6,60% 8,854 8,762 9,261 9,172
16/06/2023 106.669 2,43% 8,386 8,386 8,90 8,604
15/06/2023 50.010 0,41% 8,40 8,26 8,524 8,40
14/06/2023 92.432 -1,85% 8,494 8,282 8,524 8,366
13/06/2023 25.868 -0,65% 8,638 8,48 8,65 8,524
12/06/2023 36.749 0,12% 8,605 8,536 8,678 8,58
09/06/2023 27.255 -0,19% 8,552 8,53 8,644 8,57
08/06/2023 37.601 -0,60% 8,589 8,55 8,67 8,584
07/06/2023 45.633 -0,58% 8,70 8,635 8,778 8,636
06/06/2023 59.481 -2,05% 8,862 8,62 8,862 8,686
05/06/2023 100.445 -1,75% 9,10 8,754 9,124 8,868
02/06/2023 126.352 2,10% 8,93 8,928 9,133 9,026
01/06/2023 155.308 0,18% 8,899 8,698 8,899 8,84
31/05/2023 67.726 -2,70% 8,958 8,74 8,958 8,81
30/05/2023 99.054 -0,87% 9,168 9,038 9,294 9,08
29/05/2023 18.926 -0,65% 9,258 9,106 9,258 9,16
26/05/2023 54.282 1,63% 9,05 8,939 9,306 9,22
25/05/2023 70.794 -1,75% 9,26 9,04 9,26 9,072
24/05/2023 113.007 -2,98% 9,25 9,144 9,294 9,234
23/05/2023 38.996 -1,90% 9,504 9,466 9,624 9,518
22/05/2023 77.569 -3,08% 9,956 9,628 10,005 9,702
19/05/2023 148.359 0,99% 9,926 9,896 10,22 10,01
18/05/2023 24.443 1,68% 9,838 9,818 9,968 9,912
17/05/2023 120.423 1,29% 9,53 9,53 9,868 9,748
16/05/2023 78.195 -2,79% 9,92 9,622 9,972 9,624
15/05/2023 37.628 1,21% 9,806 9,746 9,908 9,90
12/05/2023 40.173 0,93% 9,732 9,696 9,81 9,782
11/05/2023 57.543 0,36% 9,772 9,638 9,802 9,696
10/05/2023 86.987 1,12% 9,606 9,468 9,74 9,661
09/05/2023 96.398 -0,02% 9,512 9,444 9,616 9,554
08/05/2023 52.552 -0,08% 9,582 9,513 9,658 9,556
05/05/2023 252.829 0,15% 9,388 9,072 9,577 9,564
04/05/2023 245.598 -0,50% 9,624 9,374 9,674 9,55
03/05/2023 148.489 -0,96% 9,681 9,58 9,722 9,598
02/05/2023 146.400 -0,20% 9,826 9,60 9,902 9,691
01/05/2023 83.555 0,89% 9,792 9,42 9,854 9,71
28/04/2023 83.555 0,89% 9,792 9,42 9,854 9,71
27/04/2023 159.733 1,84% 8,921 8,921 9,798 9,624
26/04/2023 131.452 2,74% 9,175 9,164 9,45 9,45
25/04/2023 132.979 0,04% 9,143 9,012 9,26 9,198
24/04/2023 87.560 -1,02% 9,212 9,136 9,28 9,164
21/04/2023 73.327 0,94% 9,11 9,034 9,262 9,258
20/04/2023 147.415 -2,10% 9,336 9,08 9,336 9,172
19/04/2023 114.927 1,13% 9,217 9,122 9,404 9,369
18/04/2023 92.126 1,20% 9,216 9,214 9,33 9,264
17/04/2023 84.573 -2,01% 9,455 9,084 9,46 9,154
14/04/2023 276.088 3,18% 9,077 9,052 9,477 9,342
13/04/2023 256.458 6,39% 8,62 8,592 9,076 9,054
12/04/2023 212.819 3,98% 8,242 8,186 8,65 8,51
11/04/2023 126.519 -1,11% 8,284 8,116 8,398 8,184
10/04/2023 110.020 7,12% 7,814 7,804 8,278 8,276
06/04/2023 110.020 7,12% 7,814 7,804 8,278 8,276
05/04/2023 88.246 -4,85% 8,121 7,69 8,15 7,726
04/04/2023 79.126 1,48% 8,056 8,03 8,204 8,12
03/04/2023 112.941 0,65% 7,972 7,916 8,084 8,002
31/03/2023 121.880 2,45% 7,777 7,692 7,958 7,95
30/03/2023 52.246 3,25% 7,604 7,60 7,808 7,76
29/03/2023 59.233 3,21% 7,40 7,284 7,56 7,516
28/03/2023 75.997 -3,91% 7,74 7,248 7,752 7,282
27/03/2023 63.328 2,05% 7,606 7,45 7,712 7,578
24/03/2023 75.804 -5,38% 7,776 7,311 7,776 7,426
23/03/2023 110.768 -0,25% 7,80 7,616 7,918 7,848
22/03/2023 39.828 -0,78% 7,842 7,798 7,952 7,848
21/03/2023 86.529 2,65% 7,78 7,78 8,004 7,91
20/03/2023 154.502 2,45% 7,364 7,134 7,794 7,706
17/03/2023 93.683 -5,07% 8,06 7,478 8,104 7,522
16/03/2023 73.952 0,25% 8,15 7,67 8,15 7,924
15/03/2023 85.622 -4,97% 8,27 7,77 8,27 7,904
14/03/2023 166.947 2,93% 8,054 7,97 8,352 8,317
13/03/2023 357.308 -6,22% 8,696 7,734 8,774 8,08
10/03/2023 199.697 -1,08% 8,417 8,326 8,722 8,616
09/03/2023 94.470 -2,25% 8,888 8,668 8,888 8,71
08/03/2023 139.249 0,14% 8,848 8,778 8,99 8,91
07/03/2023 247.259 1,85% 8,79 8,79 9,20 8,898
06/03/2023 141.698 2,22% 8,61 8,52 8,746 8,736
03/03/2023 94.322 3,39% 8,358 8,312 8,554 8,546
02/03/2023 145.184 1,52% 8,10 7,954 8,315 8,266
01/03/2023 225.906 0,37% 8,074 8,05 8,552 8,142
28/02/2023 454.677 9,56% 7,434 7,274 8,112 8,112
27/02/2023 230.750 4,37% 7,088 7,01 7,458 7,404
24/02/2023 632.291 -8,75% 7,70 6,954 7,714 7,094
23/02/2023 101.000 -0,15% 7,796 7,774 7,928 7,774
22/02/2023 113.824 -3,01% 7,922 7,768 7,922 7,786
21/02/2023 145.922 -2,36% 8,164 8,014 8,278 8,028
20/02/2023 30.354 -0,10% 8,276 8,212 8,384 8,234
17/02/2023 48.778 -0,46% 8,136 8,116 8,304 8,242
16/02/2023 102.315 1,17% 8,232 8,208 8,462 8,28
15/02/2023 71.803 0,20% 8,16 8,024 8,228 8,184
14/02/2023 82.683 0,69% 8,198 8,084 8,314 8,168
13/02/2023 87.287 0,35% 8,064 7,952 8,145 8,112
10/02/2023 170.439 -2,42% 8,14 7,96 8,182 8,08
09/02/2023 318.355 0,41% 8,234 8,21 8,476 8,28
08/02/2023 220.217 4,98% 7,966 7,966 8,442 8,246
07/02/2023 106.464 1,03% 7,74 7,68 7,888 7,854
06/02/2023 112.288 -3,74% 7,95 7,654 8,00 7,764
03/02/2023 350.294 -1,56% 8,116 7,98 8,143 8,066
02/02/2023 488.802 4,41% 8,07 7,977 8,262 8,194
Ajuda

Pesquisa de títulos

Fale Connosco